MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MRP — Millrose Properties, Inc.
NYSEMillrose Properties, Inc.
$25.20
-0.77(-2.96%)
- O
- 25.95
- H
- 25.97
- L
- 24.92
- V
- 3.59M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.20
Period Return+7.14%
Period High$36.00
Period Low$23.01
Avg Daily Volume1.52M
Total Trading Days365
MRP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.95 | $25.97 | $24.92 | $25.20 | $-0.77 | -2.96% | 3,594,038 | $25.20 | $24.92 $25.97 |
| Sep 30, 2026 | $26.80 | $27.06 | $25.92 | $25.97 | $-0.54 | -2.04% | 3,555,573 | $26.12 | $25.92 $27.06 |
| Sep 29, 2026 | $26.40 | $26.81 | $26.23 | $26.51 | +$0.17 | +0.65% | 2,206,563 | $26.58 | $26.23 $26.81 |
| Sep 28, 2026 | $27.16 | $27.21 | $26.28 | $26.34 | $-0.85 | -3.13% | 2,875,177 | $26.53 | $26.28 $27.21 |
| Sep 25, 2026 | $27.00 | $27.27 | $26.83 | $27.19 | +$0.13 | +0.48% | 1,862,111 | $27.08 | $26.83 $27.27 |
| Sep 24, 2026 | $27.05 | $27.79 | $26.93 | $27.06 | +$0.25 | +0.93% | 2,725,583 | $27.17 | $26.93 $27.79 |
| Sep 23, 2026 | $28.59 | $28.59 | $26.72 | $26.81 | $-1.92 | -6.68% | 2,965,603 | $27.26 | $26.72 $28.59 |
| Sep 22, 2026 | $28.75 | $29.00 | $28.30 | $28.73 | +$0.05 | +0.17% | 1,664,885 | $28.73 | $28.30 $29.00 |
| Sep 21, 2026 | $28.91 | $29.08 | $28.57 | $28.68 | $-0.19 | -0.66% | 1,281,416 | $28.77 | $28.57 $29.08 |
| Sep 18, 2026 | $28.70 | $29.00 | $28.44 | $28.87 | +$0.08 | +0.28% | 5,618,303 | $28.84 | $28.44 $29.00 |
| Sep 17, 2026 | $29.30 | $29.48 | $28.54 | $28.79 | $-0.16 | -0.55% | 1,178,740 | $28.79 | $28.54 $29.48 |
| Sep 16, 2026 | $29.53 | $29.65 | $28.68 | $28.95 | $-0.49 | -1.66% | 1,694,473 | $29.13 | $28.68 $29.65 |
| Sep 15, 2026 | $29.40 | $29.45 | $29.10 | $29.44 | $-0.02 | -0.07% | 1,355,948 | $29.37 | $29.10 $29.45 |
| Sep 14, 2026 | $29.54 | $29.86 | $29.34 | $29.46 | $-0.23 | -0.77% | 1,094,416 | $29.57 | $29.34 $29.86 |
| Sep 11, 2026 | $29.92 | $29.97 | $29.61 | $29.69 | +$0.10 | +0.34% | 833,507 | $29.73 | $29.61 $29.97 |
| Sep 10, 2026 | $30.37 | $30.43 | $29.35 | $29.59 | $-0.90 | -2.95% | 1,330,785 | $29.69 | $29.35 $30.43 |
| Sep 9, 2026 | $30.78 | $30.92 | $30.22 | $30.49 | $-0.29 | -0.94% | 1,078,033 | $30.48 | $30.22 $30.92 |
| Sep 8, 2026 | $32.01 | $32.17 | $30.71 | $30.78 | $-1.24 | -3.87% | 1,460,904 | $30.94 | $30.71 $32.17 |
| Sep 4, 2026 | $31.58 | $32.11 | $31.52 | $32.02 | +$0.30 | +0.95% | 1,227,841 | $31.95 | $31.52 $32.11 |
| Sep 3, 2026 | $31.23 | $31.77 | $31.03 | $31.72 | +$0.86 | +2.79% | 1,241,620 | $31.57 | $31.03 $31.77 |
| Sep 2, 2026 | $30.73 | $31.06 | $30.57 | $30.86 | +$0.28 | +0.92% | 1,220,105 | $30.88 | $30.57 $31.06 |
| Sep 1, 2026 | $30.34 | $31.03 | $30.28 | $30.58 | +$0.16 | +0.53% | 1,137,769 | $30.55 | $30.28 $31.03 |
| Aug 31, 2026 | $30.44 | $30.63 | $30.18 | $30.42 | $-0.19 | -0.62% | 1,077,007 | $30.46 | $30.18 $30.63 |
| Aug 28, 2026 | $30.63 | $30.87 | $30.38 | $30.61 | +$0.11 | +0.36% | 709,110 | $30.55 | $30.38 $30.87 |
| Aug 27, 2026 | $30.70 | $30.83 | $30.47 | $30.50 | $-0.17 | -0.55% | 708,429 | $30.62 | $30.47 $30.83 |
| Aug 26, 2026 | $30.90 | $30.90 | $30.63 | $30.67 | $-0.29 | -0.94% | 771,120 | $30.76 | $30.63 $30.90 |
| Aug 25, 2026 | $30.69 | $30.96 | $30.36 | $30.96 | +$0.45 | +1.47% | 582,390 | $30.77 | $30.36 $30.96 |
| Aug 24, 2026 | $30.55 | $30.80 | $30.31 | $30.51 | +$0.12 | +0.39% | 804,357 | $30.56 | $30.31 $30.80 |
| Aug 21, 2026 | $30.64 | $30.74 | $30.33 | $30.39 | $-0.19 | -0.62% | 1,020,017 | $30.46 | $30.33 $30.74 |
| Aug 20, 2026 | $30.42 | $30.66 | $30.18 | $30.58 | +$0.06 | +0.20% | 885,074 | $30.51 | $30.18 $30.66 |